Fox Factory Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	21.38	21.43	20.86	21.06	21.06	-0.80%	306,473
Aug 25, 2026	21.51	21.66	21.00	21.23	21.23	-1.94%	326,875
Aug 24, 2026	21.98	22.04	21.45	21.65	21.65	-0.92%	272,724
Aug 21, 2026	21.50	22.08	21.50	21.85	21.85	2.44%	334,689
Aug 20, 2026	21.20	21.56	20.90	21.33	21.33	-1.61%	420,772
Aug 19, 2026	21.14	21.99	21.14	21.68	21.68	4.08%	360,023
Aug 18, 2026	20.55	20.99	20.39	20.83	20.83	1.36%	612,127
Aug 17, 2026	21.02	21.03	20.53	20.55	20.55	-2.24%	495,300
Aug 14, 2026	21.03	21.42	20.77	21.02	21.02	-0.28%	470,344
Aug 13, 2026	21.76	22.09	20.92	21.08	21.08	-2.95%	519,078
Aug 12, 2026	21.37	21.75	20.63	21.72	21.72	0.84%	584,855
Aug 11, 2026	21.13	21.80	21.09	21.54	21.54	2.43%	832,510
Aug 10, 2026	21.38	21.73	20.18	21.03	21.03	-0.47%	1,237,685
Aug 7, 2026	21.23	21.46	19.76	21.13	21.13	12.04%	1,982,671
Aug 6, 2026	19.85	19.85	18.76	18.86	18.86	-4.07%	980,187
Aug 5, 2026	19.64	19.82	19.51	19.66	19.66	-0.71%	287,205
Aug 4, 2026	18.54	20.00	18.49	19.80	19.80	5.71%	628,376
Aug 3, 2026	18.46	19.21	18.26	18.73	18.73	4.06%	446,201
Jul 31, 2026	17.81	18.04	17.12	18.00	18.00	1.07%	791,891
Jul 30, 2026	18.85	18.85	17.66	17.81	17.81	-5.97%	539,656
Jul 29, 2026	19.09	19.32	18.71	18.94	18.94	-0.79%	371,490
Jul 28, 2026	18.86	19.55	18.86	19.09	19.09	2.80%	439,648
Jul 27, 2026	18.73	18.93	18.40	18.57	18.57	0.32%	317,044
Jul 24, 2026	18.36	19.00	18.31	18.51	18.51	1.42%	400,219
Jul 23, 2026	18.32	18.44	17.67	18.25	18.25	-1.93%	557,917
Jul 22, 2026	18.37	18.76	18.04	18.61	18.61	1.75%	265,984
Jul 21, 2026	18.30	18.66	18.03	18.29	18.29	-0.44%	314,163
Jul 20, 2026	19.00	19.38	18.24	18.37	18.37	-3.42%	454,452
Jul 17, 2026	19.01	19.98	18.68	19.02	19.02	-2.61%	514,230
Jul 16, 2026	18.14	19.78	17.95	19.53	19.53	8.38%	927,697
Jul 15, 2026	17.46	18.49	17.25	18.02	18.02	3.68%	593,256
Jul 14, 2026	17.27	17.49	17.00	17.38	17.38	0.29%	438,077
Jul 13, 2026	17.09	17.72	17.09	17.33	17.33	2.00%	419,220
Jul 10, 2026	16.63	17.35	16.63	16.99	16.99	2.23%	308,825
Jul 9, 2026	16.50	17.10	16.24	16.62	16.62	0.73%	407,265
Jul 8, 2026	16.92	16.96	16.17	16.50	16.50	-2.94%	618,800
Jul 7, 2026	16.74	17.08	16.46	17.00	17.00	1.67%	529,497
Jul 6, 2026	16.55	16.88	16.31	16.72	16.72	1.27%	527,738
Jul 2, 2026	17.22	17.48	16.30	16.51	16.51	-3.11%	623,184
Jul 1, 2026	17.04	17.22	16.59	17.04	17.04	0.56%	792,293
Jun 30, 2026	17.20	17.44	15.68	16.95	16.95	-6.33%	1,344,192
Jun 29, 2026	18.86	18.90	17.81	18.09	18.09	-4.34%	627,020
Jun 26, 2026	18.52	19.25	18.51	18.91	18.91	0.75%	1,686,144
Jun 25, 2026	18.79	19.40	18.62	18.77	18.77	1.40%	442,604
Jun 24, 2026	17.55	18.79	17.47	18.51	18.51	5.47%	367,735
Jun 23, 2026	17.55	18.24	17.49	17.55	17.55	-2.17%	711,885
Jun 22, 2026	18.64	18.67	17.91	17.94	17.94	-3.91%	595,126
Jun 18, 2026	17.92	18.95	17.92	18.67	18.67	5.84%	912,842
Jun 17, 2026	17.96	18.56	17.49	17.64	17.64	-2.76%	726,077
Jun 16, 2026	18.51	18.84	17.92	18.14	18.14	-1.47%	588,781